Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.73 | 13.80 | 13.57 | 13.58 | 98,481 | -0.57(-4.03%) |
May 27, 2016 | 14.15 | 14.15 | 14.15 | 0 | -0.14(-0.97%) | |
May 26, 2016 | 14.30 | 14.38 | 14.24 | 14.29 | 119,130 | -0.02(-0.16%) |
May 25, 2016 | 14.24 | 14.37 | 14.24 | 14.31 | 404,101 | +0.28(+2.02%) |
May 24, 2016 | 13.86 | 14.10 | 13.86 | 14.03 | 430,429 | +0.27(+1.96%) |
May 23, 2016 | 13.61 | 13.80 | 13.61 | 13.76 | 317,789 | +0.11(+0.81%) |
May 20, 2016 | 13.55 | 13.67 | 13.55 | 13.65 | 361,137 | +0.20(+1.49%) |
May 19, 2016 | 13.40 | 13.54 | 13.32 | 13.45 | 727,600 | -0.43(-3.10%) |
May 18, 2016 | 13.49 | 13.88 | 13.42 | 13.88 | 418,475 | +0.43(+3.20%) |
May 17, 2016 | 13.26 | 13.65 | 13.26 | 13.45 | 308,603 | -0.15(-1.10%) |
May 16, 2016 | 13.47 | 13.70 | 13.46 | 13.60 | 347,581 | +0.10(+0.74%) |
May 13, 2016 | 13.71 | 13.85 | 13.48 | 13.50 | 963,550 | -0.30(-2.17%) |
May 12, 2016 | 13.86 | 13.96 | 13.65 | 13.80 | 1,355,578 | -0.19(-1.36%) |
May 11, 2016 | 13.78 | 14.09 | 13.78 | 13.99 | 780,150 | -0.52(-3.58%) |
May 10, 2016 | 14.50 | 14.51 | 14.50 | 14.51 | 40,188 | +0.62(+4.49%) |
May 09, 2016 | 13.83 | 13.90 | 13.82 | 13.89 | 2,791 | -0.21(-1.52%) |
May 05, 2016 | 14.10 | 14.10 | 14.10 | 44 | -0.08(-0.56%) | |
May 04, 2016 | 14.47 | 14.47 | 14.18 | 14.18 | 5,131 | -0.41(-2.81%) |
May 03, 2016 | 14.59 | 14.59 | 14.59 | 14.59 | 100 | -0.59(-3.89%) |
May 02, 2016 | 15.18 | 15.18 | 15.18 | 15.18 | 1,832 | +0.09(+0.60%) |
Apr 29, 2016 | 15.23 | 15.25 | 15.08 | 15.09 | 321,584 | -0.47(-3.02%) |
Apr 28, 2016 | 15.31 | 15.56 | 15.31 | 15.56 | 18,981 | +0.07(+0.45%) |
Apr 27, 2016 | 15.28 | 15.49 | 15.28 | 15.49 | 2,552 | +0.21(+1.37%) |
Apr 26, 2016 | 15.46 | 15.46 | 15.28 | 15.28 | 390 | +0.27(+1.80%) |
Apr 25, 2016 | 15.12 | 15.12 | 15.01 | 15.01 | 14,651 | -0.37(-2.42%) |
Apr 22, 2016 | 15.38 | 15.38 | 15.38 | 15.38 | 260 | -0.14(-0.88%) |
Apr 21, 2016 | 15.59 | 15.59 | 15.48 | 15.52 | 3,965 | -0.15(-0.96%) |
Apr 20, 2016 | 15.73 | 15.78 | 15.60 | 15.67 | 3,394 | +0.45(+2.96%) |
Apr 19, 2016 | 15.22 | 15.30 | 15.20 | 15.22 | 33,745 | +0.22(+1.47%) |
Apr 18, 2016 | 15.00 | 15.10 | 15.00 | 15.00 | 2,886 | +0.21(+1.45%) |
Apr 15, 2016 | 14.78 | 14.79 | 14.77 | 14.79 | 4,599 | -0.10(-0.64%) |
Apr 14, 2016 | 15.00 | 15.00 | 14.88 | 14.88 | 6,268 | -0.12(-0.80%) |
Apr 13, 2016 | 14.78 | 15.04 | 14.78 | 15.00 | 45,249 | +1.00(+7.14%) |
Apr 12, 2016 | 13.78 | 14.00 | 13.78 | 14.00 | 11,568 | +0.22(+1.58%) |
Apr 11, 2016 | 13.83 | 13.83 | 13.78 | 13.78 | 9,363 | +0.34(+2.55%) |
Apr 08, 2016 | 13.44 | 13.44 | 13.44 | 13.44 | 237 | +0.22(+1.66%) |
Apr 07, 2016 | 13.42 | 13.42 | 13.09 | 13.22 | 48,179 | -0.18(-1.34%) |
Apr 06, 2016 | 13.40 | 13.40 | 13.40 | 13.40 | 5,892 | +0.10(+0.76%) |
Apr 05, 2016 | 13.35 | 13.35 | 13.24 | 13.30 | 104,290 | -0.65(-4.67%) |
Apr 04, 2016 | 14.00 | 14.02 | 13.90 | 13.95 | 106,309 | +0.08(+0.58%) |
Apr 01, 2016 | 13.84 | 13.87 | 13.81 | 13.87 | 1,400 | -0.18(-1.28%) |
Mar 31, 2016 | 14.09 | 14.10 | 14.05 | 14.05 | 9,172 | +0.10(+0.72%) |
Mar 29, 2016 | 13.95 | 13.95 | 13.95 | 3,996 | -0.16(-1.13%) | |
Mar 28, 2016 | 14.08 | 14.32 | 14.07 | 14.11 | 19,218 | +0.04(+0.28%) |
Mar 24, 2016 | 14.07 | 14.07 | 14.07 | 0 | -0.53(-3.64%) | |
Mar 23, 2016 | 14.87 | 14.91 | 14.60 | 14.60 | 52,287 | +0.13(+0.91%) |
Mar 22, 2016 | 14.45 | 14.47 | 14.45 | 14.47 | 2,792 | -0.51(-3.40%) |
Mar 21, 2016 | 14.95 | 15.25 | 14.82 | 14.98 | 19,101 | +0.13(+0.90%) |
Mar 18, 2016 | 14.80 | 15.05 | 14.80 | 14.85 | 172,768 | -0.02(-0.15%) |
Mar 17, 2016 | 14.50 | 14.87 | 14.46 | 14.87 | 9,814 | +0.65(+4.57%) |
Mar 16, 2016 | 14.22 | 14.22 | 14.22 | 14.22 | 1,100 | -0.82(-5.45%) |
Mar 15, 2016 | 15.00 | 15.04 | 15.00 | 15.04 | 1,645 | -0.61(-3.90%) |
Mar 14, 2016 | 15.40 | 15.72 | 15.40 | 15.65 | 5,331 | +0.01(+0.05%) |
Mar 11, 2016 | 15.50 | 15.75 | 15.48 | 15.64 | 56,236 | +0.74(+4.98%) |
Mar 10, 2016 | 14.64 | 14.90 | 14.64 | 14.90 | 33,262 | +0.00(+0.00%) |
Mar 09, 2016 | 15.01 | 15.01 | 14.79 | 14.90 | 8,869 | -0.09(-0.58%) |
Mar 08, 2016 | 15.21 | 15.21 | 14.95 | 14.99 | 54,558 | -0.36(-2.36%) |
Mar 07, 2016 | 15.15 | 15.35 | 15.15 | 15.35 | 213,406 | -0.07(-0.43%) |
Mar 04, 2016 | 15.17 | 15.40 | 15.17 | 15.42 | 2,794 | -0.03(-0.16%) |
Mar 03, 2016 | 15.56 | 15.56 | 15.29 | 15.44 | 45,552 | +0.69(+4.69%) |
Mar 02, 2016 | 14.55 | 14.75 | 14.55 | 14.75 | 262,490 | +0.65(+4.61%) |